ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	72.78	75.64	70.12	73.47	73.47	0.95%	6,483,600
Mar 9, 2026	65.70	75.00	65.21	72.78	72.78	5.30%	6,681,286
Mar 6, 2026	65.10	70.50	63.77	69.12	69.12	7.16%	6,784,559
Mar 5, 2026	64.68	67.50	62.67	64.50	64.50	1.94%	4,557,200
Mar 4, 2026	65.38	65.68	62.58	63.27	63.27	-4.43%	4,202,400
Mar 3, 2026	62.58	68.50	60.53	66.20	66.20	5.65%	6,793,400
Mar 2, 2026	62.01	63.55	59.92	62.66	62.66	-3.57%	4,765,700
Feb 27, 2026	60.20	65.96	59.73	64.98	64.98	6.91%	5,951,996
Feb 26, 2026	59.27	60.91	58.55	60.78	60.78	1.89%	2,015,700
Feb 25, 2026	59.39	60.71	58.83	59.65	59.65	0.59%	2,154,900
Feb 24, 2026	62.00	62.25	58.72	59.30	59.30	-3.97%	2,720,800
Feb 13, 2026	61.30	63.20	61.08	61.75	61.75	0.52%	1,972,900
Feb 12, 2026	60.12	62.31	59.92	61.43	61.43	1.94%	2,459,240
Feb 11, 2026	61.80	62.38	60.09	60.26	60.26	-2.05%	2,324,840
Feb 10, 2026	62.96	64.21	61.00	61.52	61.52	-2.36%	4,337,700
Feb 9, 2026	62.17	63.20	60.63	63.01	63.01	2.34%	3,897,100
Feb 6, 2026	62.54	64.80	60.95	61.57	61.57	-2.72%	3,184,800
Feb 5, 2026	63.19	66.99	62.70	63.29	63.29	-1.16%	3,621,900
Feb 4, 2026	65.92	65.92	61.91	64.03	64.03	-2.12%	3,904,000
Feb 3, 2026	65.17	67.10	64.23	65.42	65.42	1.00%	3,154,900
Feb 2, 2026	66.00	66.78	64.77	64.77	64.77	-2.47%	2,152,540
Jan 30, 2026	68.44	68.66	64.90	66.41	66.41	-2.37%	3,105,200
Jan 29, 2026	68.01	74.08	66.83	68.02	68.02	-0.85%	5,679,900
Jan 28, 2026	69.98	71.68	65.78	68.60	68.60	-3.49%	5,229,000
Jan 27, 2026	73.01	77.50	69.07	71.08	71.08	-1.24%	6,079,800
Jan 26, 2026	71.65	72.57	67.58	71.97	71.97	0.46%	6,308,580
Jan 23, 2026	64.88	72.64	63.46	71.64	71.64	11.64%	8,071,200
Jan 22, 2026	64.36	65.20	62.60	64.17	64.17	1.71%	3,627,900
Jan 21, 2026	63.00	66.08	60.98	63.09	63.09	-0.16%	4,420,800
Jan 20, 2026	66.87	66.99	62.09	63.19	63.19	-4.45%	5,295,700
Jan 19, 2026	70.25	70.65	65.65	66.13	66.13	-5.86%	5,945,615
Jan 16, 2026	76.50	77.00	69.72	70.25	70.25	-1.24%	6,935,500
Jan 15, 2026	74.63	77.83	67.00	71.13	71.13	-11.17%	12,937,354
Jan 14, 2026	71.99	82.80	69.69	80.07	80.07	16.04%	18,639,710
Jan 13, 2026	71.99	71.99	68.80	69.00	69.00	15.02%	9,198,272
Jan 12, 2026	54.16	59.99	54.07	59.99	59.99	20.00%	5,753,829
Jan 9, 2026	48.01	50.20	48.00	49.99	49.99	3.29%	3,178,240
Jan 8, 2026	46.68	48.66	45.96	48.40	48.40	3.57%	3,066,367
Jan 7, 2026	46.32	47.65	45.90	46.73	46.73	0.28%	1,457,800
Jan 6, 2026	47.63	48.21	46.35	46.60	46.60	-2.22%	2,814,080
Jan 5, 2026	48.39	49.26	46.90	47.66	47.66	-1.02%	4,288,058
Dec 31, 2025	48.59	50.20	47.68	48.15	48.15	0.40%	4,204,638
Dec 30, 2025	49.99	50.58	47.60	47.96	47.96	-3.66%	3,228,180
Dec 29, 2025	48.40	50.10	46.20	49.78	49.78	2.01%	6,553,024
Dec 26, 2025	44.14	48.80	43.41	48.80	48.80	10.23%	5,961,319
Dec 25, 2025	44.41	44.60	43.30	44.27	44.27	-1.34%	2,003,900
Dec 24, 2025	43.33	45.12	42.60	44.87	44.87	3.03%	2,881,724
Dec 23, 2025	42.01	44.38	41.54	43.55	43.55	6.82%	3,391,200
Dec 22, 2025	40.88	41.40	40.30	40.77	40.77	-0.27%	1,263,200
Dec 19, 2025	40.00	41.45	39.83	40.88	40.88	2.56%	1,718,700